DDTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.17	20.21	20.13	20.18	20.18	-0.37%	54,529
May 14, 2026	20.27	20.27	20.20	20.25	20.25	0.30%	2,849
May 13, 2026	20.15	20.19	20.14	20.19	20.19	0.27%	4,261
May 12, 2026	20.10	20.14	20.08	20.14	20.14	0.07%	1,608
May 11, 2026	20.03	20.20	20.03	20.12	20.12	-0.05%	4,209
May 8, 2026	20.07	20.13	20.07	20.13	20.13	0.30%	9,625
May 7, 2026	20.00	20.16	20.00	20.07	20.07	-0.12%	1,241
May 6, 2026	19.99	20.13	19.99	20.10	20.10	0.58%	10,192
May 5, 2026	19.97	19.99	19.96	19.98	19.98	0.40%	6,409
May 4, 2026	19.87	19.91	19.86	19.90	19.90	-0.20%	9,487
May 1, 2026	19.95	19.97	19.92	19.94	19.94	0.16%	6,194
Apr 30, 2026	19.83	19.94	19.81	19.91	19.91	0.65%	6,214
Apr 29, 2026	19.80	19.80	19.72	19.78	19.78	-0.13%	2,216
Apr 28, 2026	19.77	19.81	19.77	19.81	19.81	-0.18%	1,045
Apr 27, 2026	19.85	19.86	19.81	19.84	19.84	0.13%	1,372
Apr 24, 2026	19.76	19.86	19.76	19.82	19.82	0.43%	3,611
Apr 23, 2026	19.81	19.81	19.73	19.73	19.73	-0.22%	8,585
Apr 22, 2026	19.77	19.77	19.77	19.77	19.77	0.61%	443
Apr 21, 2026	19.72	19.74	19.66	19.66	19.66	-0.35%	9,021
Apr 20, 2026	19.75	19.75	19.68	19.73	19.73	-0.15%	3,941
Apr 17, 2026	19.78	19.80	19.76	19.76	19.76	0.64%	2,847
Apr 16, 2026	19.59	19.63	19.58	19.63	19.63	0.10%	23,327
Apr 15, 2026	19.53	19.61	19.52	19.61	19.61	0.54%	30,742
Apr 14, 2026	19.47	19.55	19.47	19.51	19.51	0.72%	431
Apr 13, 2026	19.26	19.37	19.19	19.37	19.37	0.57%	18,759
Apr 10, 2026	19.33	19.33	19.26	19.26	19.26	-0.10%	3,760
Apr 9, 2026	19.19	19.28	19.19	19.28	19.28	0.56%	1,833
Apr 8, 2026	19.21	19.21	19.14	19.17	19.17	1.53%	3,912
Apr 7, 2026	18.85	18.88	18.82	18.88	18.88	0.21%	3,558
Apr 6, 2026	18.81	18.92	18.81	18.84	18.84	0.03%	7,803
Apr 2, 2026	18.70	18.85	18.70	18.84	18.84	0.10%	3,418
Apr 1, 2026	18.85	18.85	18.81	18.82	18.82	0.49%	1,163
Mar 31, 2026	18.53	18.73	18.52	18.72	18.72	1.84%	2,292
Mar 30, 2026	18.49	18.50	18.34	18.39	18.39	-0.17%	12,232
Mar 27, 2026	18.53	18.53	18.42	18.42	18.42	-1.25%	425
Mar 26, 2026	18.80	18.80	18.65	18.65	18.65	-0.96%	4,618
Mar 25, 2026	18.85	18.88	18.78	18.83	18.83	0.43%	1,321
Mar 24, 2026	18.77	18.77	18.75	18.75	18.75	-0.40%	5,683
Mar 23, 2026	18.93	18.95	18.80	18.83	18.83	0.88%	900
Mar 20, 2026	18.78	18.78	18.66	18.66	18.66	-1.02%	1,727
Mar 19, 2026	18.76	18.86	18.76	18.86	18.86	-0.13%	536
Mar 18, 2026	18.99	18.99	18.88	18.88	18.88	-0.90%	1,149
Mar 17, 2026	19.09	19.12	19.05	19.05	19.05	0.22%	2,360
Mar 16, 2026	19.07	19.07	18.98	19.01	19.01	0.70%	1,188
Mar 13, 2026	18.91	18.94	18.88	18.88	18.88	-0.43%	4,626
Mar 12, 2026	19.03	19.05	18.96	18.96	18.96	-0.89%	8,800
Mar 11, 2026	19.17	19.17	19.10	19.13	19.13	-0.03%	2,464
Mar 10, 2026	19.24	19.24	19.14	19.14	19.14	-0.16%	1,532
Mar 9, 2026	18.95	19.17	18.87	19.17	19.17	0.60%	1,819
Mar 6, 2026	19.07	19.13	19.05	19.05	19.05	-0.83%	1,895